Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1.320 | 1.370 | 1.320 | 1.340 | 718,243 | +0.01(+0.75%) |
Aug 30, 2021 | 1.380 | 1.385 | 1.320 | 1.330 | 688,555 | -0.05(-3.62%) |
Aug 27, 2021 | 1.370 | 1.410 | 1.360 | 1.380 | 712,912 | +0.00(+0.00%) |
Aug 26, 2021 | 1.380 | 1.420 | 1.360 | 1.380 | 626,634 | -0.01(-0.72%) |
Aug 25, 2021 | 1.360 | 1.420 | 1.331 | 1.390 | 1,041,796 | +0.03(+2.21%) |
Aug 24, 2021 | 1.300 | 1.360 | 1.290 | 1.360 | 1,694,542 | +0.07(+5.43%) |
Aug 23, 2021 | 1.220 | 1.350 | 1.220 | 1.290 | 2,599,507 | +0.07(+5.74%) |
Aug 20, 2021 | 1.230 | 1.240 | 1.152 | 1.220 | 3,250,328 | -0.01(-0.81%) |
Aug 19, 2021 | 1.280 | 1.289 | 1.210 | 1.230 | 2,173,941 | -0.05(-3.91%) |
Aug 18, 2021 | 1.340 | 1.339 | 1.250 | 1.280 | 4,130,884 | -0.05(-3.76%) |
Aug 17, 2021 | 1.410 | 1.440 | 1.320 | 1.330 | 6,173,407 | -0.11(-7.64%) |
Aug 16, 2021 | 1.670 | 1.710 | 1.430 | 1.440 | 31,160,728 | -0.05(-3.36%) |
Aug 13, 2021 | 1.510 | 1.530 | 1.460 | 1.490 | 1,118,802 | -0.02(-1.32%) |
Aug 12, 2021 | 1.550 | 1.560 | 1.490 | 1.510 | 1,490,664 | -0.02(-1.31%) |
Aug 11, 2021 | 1.530 | 1.550 | 1.510 | 1.530 | 809,564 | -0.01(-0.65%) |
Aug 10, 2021 | 1.560 | 1.560 | 1.480 | 1.540 | 1,411,363 | -0.01(-0.65%) |
Aug 09, 2021 | 1.600 | 1.610 | 1.544 | 1.550 | 713,950 | -0.03(-1.90%) |
Aug 06, 2021 | 1.560 | 1.580 | 1.520 | 1.580 | 664,878 | +0.01(+0.64%) |
Aug 05, 2021 | 1.500 | 1.570 | 1.470 | 1.570 | 661,343 | +0.06(+3.97%) |
Aug 04, 2021 | 1.600 | 1.600 | 1.510 | 1.510 | 888,208 | -0.07(-4.43%) |
Aug 03, 2021 | 1.570 | 1.590 | 1.540 | 1.580 | 519,703 | -0.01(-0.63%) |
Aug 02, 2021 | 1.540 | 1.610 | 1.520 | 1.590 | 634,476 | +0.04(+2.58%) |
Jul 30, 2021 | 1.590 | 1.610 | 1.550 | 1.550 | 644,036 | -0.06(-3.73%) |
Jul 29, 2021 | 1.610 | 1.630 | 1.570 | 1.610 | 725,913 | +0.01(+0.63%) |
Jul 28, 2021 | 1.660 | 1.660 | 1.580 | 1.600 | 1,229,024 | -0.05(-3.03%) |
Jul 27, 2021 | 1.620 | 1.660 | 1.560 | 1.650 | 1,742,312 | +0.02(+1.23%) |
Jul 26, 2021 | 1.600 | 1.660 | 1.580 | 1.630 | 3,158,051 | +0.02(+1.24%) |
Jul 23, 2021 | 1.570 | 1.615 | 1.556 | 1.610 | 1,169,111 | +0.03(+1.90%) |
Jul 22, 2021 | 1.590 | 1.630 | 1.540 | 1.580 | 978,083 | -0.01(-0.63%) |
Jul 21, 2021 | 1.550 | 1.610 | 1.525 | 1.590 | 1,835,068 | +0.01(+0.63%) |
Jul 20, 2021 | 1.590 | 1.590 | 1.530 | 1.580 | 1,528,900 | +0.03(+1.94%) |
Jul 19, 2021 | 1.510 | 1.560 | 1.500 | 1.550 | 1,791,990 | +0.02(+1.31%) |
Jul 16, 2021 | 1.470 | 1.550 | 1.460 | 1.530 | 1,813,247 | +0.05(+3.38%) |
Jul 15, 2021 | 1.420 | 1.490 | 1.420 | 1.480 | 2,136,959 | +0.03(+2.07%) |
Jul 14, 2021 | 1.460 | 1.505 | 1.430 | 1.450 | 2,853,607 | +0.00(+0.00%) |
Jul 13, 2021 | 1.430 | 1.460 | 1.400 | 1.450 | 1,694,976 | +0.01(+0.69%) |
Jul 12, 2021 | 1.500 | 1.520 | 1.430 | 1.440 | 1,341,694 | -0.06(-4.00%) |
Jul 09, 2021 | 1.450 | 1.500 | 1.433 | 1.500 | 1,287,275 | +0.07(+4.90%) |
Jul 08, 2021 | 1.450 | 1.460 | 1.380 | 1.430 | 1,885,688 | -0.05(-3.38%) |
Jul 07, 2021 | 1.500 | 1.520 | 1.460 | 1.480 | 3,081,269 | -0.03(-1.99%) |
Jul 06, 2021 | 1.570 | 1.571 | 1.500 | 1.510 | 2,516,377 | -0.04(-2.58%) |
Jul 02, 2021 | 1.590 | 1.610 | 1.520 | 1.550 | 2,589,180 | -0.04(-2.52%) |
Jul 01, 2021 | 1.610 | 1.610 | 1.570 | 1.590 | 1,707,194 | -0.01(-0.63%) |
Jun 30, 2021 | 1.630 | 1.631 | 1.580 | 1.600 | 2,016,669 | -0.02(-1.23%) |
Jun 29, 2021 | 1.680 | 1.680 | 1.600 | 1.620 | 2,485,999 | -0.05(-2.99%) |
Jun 28, 2021 | 1.740 | 1.750 | 1.660 | 1.670 | 1,460,810 | -0.05(-2.91%) |
Jun 25, 2021 | 1.660 | 1.750 | 1.660 | 1.720 | 13,550,508 | +0.07(+4.24%) |
Jun 24, 2021 | 1.670 | 1.685 | 1.645 | 1.650 | 1,452,253 | -0.01(-0.60%) |
Jun 23, 2021 | 1.660 | 1.680 | 1.640 | 1.660 | 1,408,152 | +0.01(+0.61%) |
Jun 22, 2021 | 1.690 | 1.690 | 1.620 | 1.650 | 1,881,821 | -0.02(-1.20%) |
Jun 21, 2021 | 1.720 | 1.730 | 1.640 | 1.670 | 2,795,493 | -0.05(-2.91%) |
Jun 18, 2021 | 1.770 | 1.790 | 1.705 | 1.720 | 2,818,826 | -0.07(-3.91%) |
Jun 17, 2021 | 1.800 | 1.830 | 1.770 | 1.790 | 1,530,631 | -0.01(-0.56%) |
Jun 16, 2021 | 1.780 | 1.810 | 1.740 | 1.800 | 1,540,961 | +0.02(+1.12%) |
Jun 15, 2021 | 1.850 | 1.900 | 1.770 | 1.780 | 1,891,183 | -0.06(-3.26%) |
Jun 14, 2021 | 1.830 | 1.880 | 1.820 | 1.840 | 1,735,414 | +0.02(+1.10%) |
Jun 11, 2021 | 1.850 | 1.870 | 1.810 | 1.820 | 1,236,390 | -0.03(-1.62%) |
Jun 10, 2021 | 1.840 | 1.870 | 1.790 | 1.850 | 1,493,991 | +0.01(+0.54%) |
Jun 09, 2021 | 1.800 | 1.880 | 1.800 | 1.840 | 2,214,064 | +0.03(+1.66%) |
Jun 08, 2021 | 1.760 | 1.830 | 1.750 | 1.810 | 2,751,332 | +0.05(+2.84%) |
Jun 07, 2021 | 1.740 | 1.800 | 1.710 | 1.760 | 3,432,534 | +0.02(+1.15%) |
Jun 04, 2021 | 1.740 | 1.755 | 1.710 | 1.740 | 1,984,475 | +0.01(+0.58%) |
Jun 03, 2021 | 1.720 | 1.760 | 1.705 | 1.730 | 2,302,201 | -0.02(-1.14%) |
Jun 02, 2021 | 1.740 | 1.765 | 1.700 | 1.750 | 2,205,439 | +0.00(+0.00%) |